Skip to main content
Seazen Group Limited (HKG:1030)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.200
+0.060 (2.80%)
Apr 29, 2026, 4:08 PM HKT

Seazen Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.152.202.132.202.202.80%18,282,000
Apr 28, 20262.082.152.082.142.142.39%15,114,000
Apr 27, 20262.122.122.082.092.09-1.42%4,958,000
Apr 24, 20262.122.142.102.122.12-0.47%6,956,550
Apr 23, 20262.152.162.112.132.13-1.39%9,670,000
Apr 22, 20262.182.192.152.162.16-1.82%6,370,000
Apr 21, 20262.192.212.172.202.200.46%5,772,550
Apr 20, 20262.212.212.162.192.19-5,722,000
Apr 17, 20262.162.212.142.192.191.39%18,052,000
Apr 16, 20262.142.172.142.162.16-7,784,000
Apr 15, 20262.132.172.102.162.161.89%19,546,000
Apr 14, 20262.092.152.092.122.121.44%30,186,000
Apr 13, 20262.092.112.062.092.09-8,488,000
Apr 10, 20262.072.122.072.092.090.97%9,878,471
Apr 9, 20262.102.112.052.072.07-1.43%13,551,470
Apr 8, 20262.092.122.082.102.101.45%26,412,000
Apr 2, 20262.082.092.032.072.07-0.48%10,722,000
Apr 1, 20262.082.112.062.082.081.96%15,476,000
Mar 31, 20262.122.152.032.042.04-3.77%37,572,000
Mar 30, 20262.102.162.062.122.122.42%28,668,000
Mar 27, 20262.032.082.012.072.070.49%22,902,000
Mar 26, 20262.072.082.032.062.06-0.48%15,600,000
Mar 25, 20262.072.102.042.072.070.49%20,819,990
Mar 24, 20262.012.061.972.062.063.00%21,982,000
Mar 23, 20262.062.071.982.002.00-4.76%35,894,000
Mar 20, 20262.102.132.082.102.10-0.47%12,484,400
Mar 19, 20262.172.192.102.112.11-3.65%24,440,000
Mar 18, 20262.252.252.182.192.19-2.23%20,019,070
Mar 17, 20262.242.302.242.242.24-15,035,904
Mar 16, 20262.192.262.192.242.241.82%18,561,780
Mar 13, 20262.212.282.192.202.20-0.90%18,650,000
Mar 12, 20262.232.252.202.222.22-0.89%19,474,000
Mar 11, 20262.252.272.202.242.24-12,068,000
Mar 10, 20262.242.252.212.242.240.90%12,532,000
Mar 9, 20262.232.242.172.222.22-1.33%37,436,000
Mar 6, 20262.212.262.212.252.251.35%9,164,445
Mar 5, 20262.262.302.212.222.22-0.45%14,494,000
Mar 4, 20262.232.242.152.232.230.45%41,356,000
Mar 3, 20262.272.332.202.222.22-2.20%53,778,000
Mar 2, 20262.292.322.232.272.27-1.30%30,636,570
Feb 27, 20262.362.372.292.302.30-1.29%22,282,000
Feb 26, 20262.472.472.322.332.33-4.90%32,957,070
Feb 25, 20262.412.512.402.452.452.08%30,108,000
Feb 24, 20262.412.442.382.402.40-1.23%16,118,000
Feb 23, 20262.452.452.382.432.432.10%6,528,000
Feb 20, 20262.402.442.372.382.38-0.42%13,642,000
Feb 16, 20262.472.472.382.392.39-2.05%5,514,000
Feb 13, 20262.482.502.432.442.44-2.79%21,798,000
Feb 12, 20262.512.562.462.512.510.40%28,588,000
Feb 11, 20262.432.512.382.502.502.88%29,962,000
Feb 10, 20262.442.462.422.432.43-25,493,790
Feb 9, 20262.422.572.412.432.43-61,856,000
Feb 6, 20262.442.512.422.432.43-0.41%69,904,400
Feb 5, 20262.622.622.402.442.44-13.17%468,328,000
Feb 4, 20262.542.812.532.812.8110.20%88,548,000
Feb 3, 20262.492.612.482.552.552.82%47,024,470
Feb 2, 20262.522.532.422.482.48-4.98%55,480,000
Jan 30, 20262.612.682.562.612.61-1.88%72,288,000
Jan 29, 20262.342.682.332.662.6614.16%140,049,400
Jan 28, 20262.242.352.242.332.334.02%33,116,000
Jan 27, 20262.232.252.212.242.24-8,472,000
Jan 26, 20262.292.372.242.242.24-3.03%27,682,090
Jan 23, 20262.272.312.232.312.312.21%25,332,000
Jan 22, 20262.222.282.212.262.261.80%32,444,000
Jan 21, 20262.192.222.182.222.220.91%12,004,000
Jan 20, 20262.152.222.152.202.202.33%19,328,000
Jan 19, 20262.162.192.122.152.150.47%7,496,000
Jan 16, 20262.212.232.132.142.14-3.60%22,512,000
Jan 15, 20262.162.232.162.222.221.83%19,415,000
Jan 14, 20262.142.202.142.182.181.87%12,460,000
Jan 13, 20262.162.202.142.142.14-1.38%13,810,000
Jan 12, 20262.202.202.132.172.17-0.91%28,486,190
Jan 9, 20262.222.242.162.192.19-0.90%17,855,750
Jan 8, 20262.192.242.172.212.211.38%27,060,000
Jan 7, 20262.172.212.162.182.180.46%24,110,000
Jan 6, 20262.132.212.122.172.172.36%26,008,000
Jan 5, 20262.062.182.052.122.122.42%21,370,000
Jan 2, 20262.052.072.032.072.070.98%2,719,622
Dec 31, 20252.032.052.022.052.050.99%5,070,191
Dec 30, 20252.022.052.012.032.03-0.98%15,296,000
Dec 29, 20252.062.082.032.052.05-0.49%34,581,810
Dec 24, 20252.062.072.052.062.06-0.48%12,294,000
Dec 23, 20252.102.102.062.072.07-0.48%13,970,000
Dec 22, 20252.122.122.082.082.08-0.95%14,260,000
Dec 19, 20252.072.132.042.102.102.44%26,326,470
Dec 18, 20252.092.102.042.052.05-2.38%24,220,000
Dec 17, 20252.122.122.062.102.10-0.47%9,336,000
Dec 16, 20252.122.142.092.112.11-0.47%11,164,000
Dec 15, 20252.092.162.072.122.120.47%18,626,000
Dec 12, 20252.102.122.082.112.111.93%11,489,200
Dec 11, 20252.112.112.062.072.07-0.96%16,832,000
Dec 10, 20252.092.162.052.092.090.97%34,480,000
Dec 9, 20252.162.162.072.072.07-4.17%34,344,000
Dec 8, 20252.202.232.162.162.16-1.37%9,986,000
Dec 5, 20252.192.202.152.192.190.46%12,522,000
Dec 4, 20252.192.202.172.182.18-10,594,000
Dec 3, 20252.242.242.172.182.18-2.68%12,846,280
Dec 2, 20252.232.262.222.242.240.45%10,528,380
Dec 1, 20252.272.302.222.232.234.21%30,715,400
Nov 28, 20252.172.182.112.142.14-0.93%13,198,000